Date,Open,High,Low,Close,Volume,OpenInt
2015-07-01,15.5,15.75,13.32,13.75,720300,0
2015-07-02,13.85,14.06,12.17,12.21,825200,0
2015-07-06,12.21,13.05,11.38,12.9,733400,0
2015-07-07,12.9,13.68,12.82,13.36,686800,0
2015-07-08,13.6,13.79,12.48,12.79,683500,0
2015-07-09,12.72,13.13,11.97,12.59,722000,0
2015-07-10,12.82,13.08,12.66,12.73,363400,0
2015-07-13,12.65,13.09,12.65,13.09,386100,0
2015-07-14,13.14,14.06,13.03,13.94,200155,0
2015-07-15,13.99,14.2,13.85,13.95,235751,0
2015-07-16,14.13,14.2,13.97,14.11,525300,0
2015-07-17,14.1,14.1,13.89,13.94,152800,0
2015-07-20,13.87,14.14,13.13,13.24,101300,0
2015-07-21,13.38,13.4,12.84,12.93,279500,0
2015-07-22,12.94,13.12,12.82,12.95,80000,0
2015-07-23,13,13,12.72,12.9,226800,0
2015-07-24,12.79,13.01,12.71,12.86,48600,0
2015-07-27,12.75,12.9,12.57,12.74,38400,0
2015-07-28,12.86,12.89,12.55,12.77,45500,0
2015-07-29,12.79,13.13,12.1,12.35,489500,0
2015-07-30,12.34,12.53,12.16,12.41,68500,0
2015-07-31,12.43,12.71,12.35,12.52,39100,0
2015-08-03,12.6,12.63,12.18,12.46,45654,0
2015-08-04,12.57,13.02,12.32,12.55,74800,0
2015-08-05,12.52,12.52,10.82,10.83,449000,0
2015-08-06,10.83,10.87,9.98,10,131313,0
2015-08-07,9.91,10.2,9.7,10.07,999700,0
2015-08-10,10.93,11.61,10.84,11.08,155700,0
2015-08-11,10.2,11.31,10.2,11.27,266528,0
2015-08-12,11.13,11.15,10.75,10.75,120000,0
2015-08-13,10.82,11.24,10.75,10.81,287800,0
2015-08-14,10.81,11.24,10.81,11.02,161300,0
2015-08-17,11.1,11.67,11.09,11.47,337500,0
2015-08-18,11.54,11.96,11.36,11.42,102300,0
2015-08-19,11.31,11.45,11.16,11.32,80100,0
2015-08-20,11.17,11.48,10.96,11,72700,0
2015-08-21,10.95,11.26,10.95,11,148600,0
2015-08-24,10.99,11.19,10.55,10.61,159235,0
2015-08-25,10.87,10.93,10.47,10.52,125900,0
2015-08-26,10.76,10.83,10.02,10.22,106500,0
2015-08-27,10.31,10.41,10.15,10.3,124000,0
2015-08-28,10.28,10.81,10.1,10.72,78700,0
2015-08-31,10.75,10.85,10.27,10.46,75300,0
2015-09-01,10.27,10.45,10,10.01,196900,0
2015-09-02,10.18,10.18,9.49,9.54,95100,0
2015-09-03,9.59,9.82,9.52,9.75,235100,0
2015-09-04,9.71,9.8,9.52,9.55,46600,0
2015-09-08,9.72,9.78,9.21,9.73,92400,0
2015-09-09,9.81,9.81,9.55,9.72,38200,0
2015-09-10,9.65,9.92,9.61,9.72,71996,0
2015-09-11,9.63,9.78,9.57,9.64,203300,0
2015-09-14,9.61,9.62,9.36,9.41,106500,0
2015-09-15,9.46,9.5,9.2,9.26,100900,0
2015-09-16,9.2,9.41,9.13,9.3,210600,0
2015-09-17,9.33,9.71,8.75,8.83,367000,0
2015-09-18,8.75,9.49,8.7,9.4,441000,0
2015-09-21,9.36,9.83,9.27,9.67,78800,0
2015-09-22,9.63,10.01,9.26,9.36,65200,0
2015-09-23,9.32,9.51,9.19,9.49,68400,0
2015-09-24,9.41,9.64,9.25,9.62,51179,0
2015-09-25,9.66,9.84,9.33,9.43,81500,0
2015-09-28,9.46,9.53,9.13,9.3,78650,0
2015-09-29,9.36,9.36,8.59,8.74,88400,0
2015-09-30,8.78,8.94,8.75,8.82,171000,0
2015-10-01,8.83,8.94,8.7,8.81,75700,0
2015-10-02,8.83,8.97,8.5,8.59,59400,0
2015-10-05,8.56,9.07,8.56,9.06,111127,0
2015-10-06,9.2,9.45,8.99,9.06,90600,0
2015-10-07,9.11,9.23,9.1,9.2,60800,0
2015-10-08,9.26,9.26,9.15,9.21,88600,0
2015-10-09,9.34,9.52,9.2,9.21,60200,0
2015-10-12,9.22,9.31,9,9.18,109771,0
2015-10-13,9.16,9.35,9.09,9.1,84200,0
2015-10-14,9.11,9.21,8.75,8.8,69500,0
2015-10-15,8.99,9.26,8.8,9.16,73500,0
2015-10-16,9.13,9.3,8.95,9.23,109200,0
2015-10-19,9.21,9.21,9.07,9.1,80500,0
2015-10-20,9.11,9.55,9.11,9.24,188192,0
2015-10-21,9.26,9.39,9.23,9.28,89400,0
2015-10-22,9.31,9.35,8.97,9,64400,0
2015-10-23,9.07,9.31,9.01,9.2,56600,0
2015-10-26,9.19,9.25,9.1,9.14,42500,0
2015-10-27,9.1,9.15,8.55,8.59,86600,0
2015-10-28,8.63,8.86,8.51,8.7,77000,0
2015-10-29,8.73,8.98,8.68,8.76,233800,0
2015-10-30,8.74,8.93,8.72,8.79,52300,0
2015-11-02,8.8,9.14,8.77,9.02,72572,0
2015-11-03,9.01,9.19,8.78,9.06,96300,0
2015-11-04,9.08,9.09,8.9,8.95,123239,0
2015-11-05,9,9.29,9,9.22,45200,0
2015-11-06,9.18,9.5,9.17,9.4,62700,0
2015-11-09,9.42,9.59,9,9.07,73989,0
2015-11-10,9.13,9.51,9.06,9.22,483300,0
2015-11-11,9.25,9.65,8.97,9.05,102000,0
2015-11-12,9.18,9.18,8.75,8.79,106500,0
2015-11-13,8.7,8.86,8.32,8.38,99600,0
2015-11-16,8.38,8.44,8.04,8.34,170200,0
2015-11-17,8.34,8.42,8.15,8.19,105100,0
2015-11-18,8.25,8.57,8.21,8.56,95000,0
2015-11-19,8.62,8.65,8.56,8.64,62300,0
2015-11-20,8.7,8.76,8.5,8.73,122900,0
2015-11-23,8.66,8.75,8.58,8.72,123000,0
2015-11-24,8.72,9.14,8.6,8.99,131600,0
2015-11-25,8.96,9.04,8.77,8.95,88600,0
2015-11-27,8.95,8.96,8.86,8.95,34000,0
2015-11-30,8.95,8.97,8.67,8.69,197800,0
2015-12-01,8.76,8.96,8.51,8.6,95920,0
2015-12-02,8.6,8.81,8.53,8.76,449924,0
2015-12-03,8.8,8.96,8.52,8.72,96241,0
2015-12-04,8.68,8.75,8.6,8.72,102400,0
2015-12-07,8.65,8.65,8.31,8.56,115100,0
2015-12-08,8.59,8.79,8.45,8.74,210813,0
2015-12-09,8.84,8.95,8.71,8.81,164100,0
2015-12-10,8.9,8.96,8.75,8.8,187100,0
2015-12-11,8.67,8.9,8.67,8.8,100400,0
2015-12-14,8.85,8.88,8.67,8.78,206689,0
2015-12-15,8.86,8.94,8.79,8.82,189700,0
2015-12-16,8.81,8.9,8.75,8.85,157600,0
2015-12-17,8.82,9.01,8.76,8.87,201800,0
2015-12-18,8.8,9.57,8.8,9.5,1007500,0
2015-12-21,9.6,10.96,9.55,10.9,289200,0
2015-12-22,11,11,10.18,10.38,92417,0
2015-12-23,10.37,10.62,10.29,10.53,45400,0
2015-12-24,10.46,10.68,10.27,10.66,15238,0
2015-12-28,10.57,10.58,10.11,10.37,62468,0
2015-12-29,10.35,10.55,10.32,10.51,38562,0
2015-12-30,10.46,10.46,10.31,10.34,32129,0
2015-12-31,10.35,10.42,10.26,10.37,65047,0
2016-01-04,10.31,10.38,9.84,10.25,123559,0
2016-01-05,10.33,10.33,9.88,10.01,52886,0
2016-01-06,9.82,9.98,9.6,9.86,66191,0
2016-01-07,9.7,9.75,9.43,9.53,58467,0
2016-01-08,9.6,9.6,9.1,9.14,82962,0
2016-01-11,9.08,9.11,8.83,8.96,44770,0
2016-01-12,8.98,9,8.67,8.86,85396,0
2016-01-13,8.82,8.96,8.36,8.4,106115,0
2016-01-14,8.33,8.6,8.15,8.48,57850,0
2016-01-15,8.29,8.73,8.06,8.6,148624,0
2016-01-19,8.6,8.76,8.45,8.52,127900,0
2016-01-20,8.6,9.05,8.3,8.97,68125,0
2016-01-21,8.99,9.1,8.86,8.91,50511,0
2016-01-22,9.04,9.22,9.04,9.17,38902,0
2016-01-25,9.18,9.25,9,9.08,48315,0
2016-01-26,9.16,9.57,9,9.39,238407,0
2016-01-27,9.32,9.65,9.3,9.32,130121,0
2016-01-28,9.45,9.53,9.37,9.51,131101,0
2016-01-29,9.41,9.65,9.41,9.55,234908,0
2016-02-01,9.55,9.55,9.33,9.38,54000,0
2016-02-02,9.38,9.38,9.06,9.1,82012,0
2016-02-03,9.14,9.28,8.685,8.99,81368,0
2016-02-04,9,9.06,8.71,8.97,65473,0
2016-02-05,8.97,8.97,8.6,8.68,56535,0
2016-02-08,8.67,8.81,8.5,8.79,50149,0
2016-02-09,8.66,8.67,8.4,8.54,70274,0
2016-02-10,8.55,8.88,8.51,8.53,47192,0
2016-02-11,8.48,8.82,8.1,8.48,71499,0
2016-02-12,8.53,8.74,8.24,8.26,65465,0
2016-02-16,8.2,8.62,8.18,8.6,53445,0
2016-02-17,8.59,8.9096,8.59,8.75,55379,0
2016-02-18,8.74,8.995,8.5195,8.84,28317,0
2016-02-19,8.84,9.02,8.84,9,47074,0
2016-02-22,9,9.4,8.95,9.05,135182,0
2016-02-23,8.95,9.07,8.68,8.74,65586,0
2016-02-24,8.64,9.03,8.56,9,42868,0
2016-02-25,9,9.1,8.95,9,67439,0
2016-02-26,8.98,9.15,8.93,8.99,81380,0
2016-02-29,9.03,9.15,8.82,8.83,102576,0
2016-03-01,8.64,10.2,8.5,10.08,979468,0
2016-03-02,10.25,10.62,9.91,10.55,121228,0
2016-03-03,10.63,10.7,10.39,10.49,72952,0
2016-03-04,10.46,11,10.4365,10.74,70119,0
2016-03-07,10.7,11.28,10.7,11.23,70506,0
2016-03-08,11.22,11.47,11.11,11.28,100747,0
2016-03-09,11.25,11.49,11.04,11.14,79285,0
2016-03-10,11.13,11.17,10.88,11.07,63336,0
2016-03-11,11.11,11.42,11.08,11.2,73961,0
2016-03-14,11.15,11.79,10.96,11.67,170082,0
2016-03-15,11.59,11.86,11.21,11.24,144381,0
2016-03-16,11.16,11.36,11.14,11.27,51220,0
2016-03-17,11.2,11.93,11.1455,11.88,136606,0
2016-03-18,11.98,12.27,11.89,12.25,113429,0
2016-03-21,12.25,12.32,11.94,12.11,88066,0
2016-03-22,12,12.21,11.885,12.04,35568,0
2016-03-23,12.01,12.17,11.66,11.75,141532,0
2016-03-24,11.67,12.2,11.58,12.04,156265,0
2016-03-28,12.11,12.1972,12,12.03,56801,0
2016-03-29,12.05,12.7099,12.03,12.46,128570,0
2016-03-30,12.5,12.59,12.26,12.35,67069,0
2016-03-31,12.47,12.8,12.41,12.58,111239,0
2016-04-01,12.59,12.64,12.3,12.57,175936,0
2016-04-04,12.57,12.625,12.32,12.41,81385,0
2016-04-05,12.32,12.35,11.66,11.74,86149,0
2016-04-06,11.76,11.99,11.51,11.82,195812,0
2016-04-07,11.85,12.4,11.81,12.18,196753,0
2016-04-08,12.23,12.7,12.1026,12.62,86933,0
2016-04-11,12.76,12.96,12.64,12.78,67483,0
2016-04-12,12.74,13.1,12.62,12.95,43876,0
2016-04-13,13,13.07,12.75,12.85,84572,0
2016-04-14,12.87,12.9389,12.54,12.61,70044,0
2016-04-15,12.53,12.71,12.35,12.65,64738,0
2016-04-18,12.63,12.71,12.54,12.7,82265,0
2016-04-19,12.75,12.96,12.73,12.75,26282,0
2016-04-20,12.75,12.75,12.46,12.53,68967,0
2016-04-21,12.48,12.48,12.3,12.39,36258,0
2016-04-22,12.41,12.55,12.33,12.49,46586,0
2016-04-25,12.5,12.5,12.25,12.28,59937,0
2016-04-26,12.39,12.39,12.24,12.32,71325,0
2016-04-27,12.29,12.47,12.26,12.28,64220,0
2016-04-28,12.27,12.45,12.22,12.28,88928,0
2016-04-29,12.22,12.38,12.15,12.27,125628,0
2016-05-02,12.37,12.62,12.18,12.53,246029,0
2016-05-03,13,13.05,12.2501,12.97,389612,0
2016-05-04,12.85,12.9,12.26,12.28,102503,0
2016-05-05,12.37,12.37,11.64,11.7,126429,0
2016-05-06,11.75,11.97,11.64,11.87,89307,0
2016-05-09,11.85,11.95,11.64,11.88,87514,0
2016-05-10,11.88,12.28,11.8,12.13,84581,0
2016-05-11,12.15,12.37,11.74,11.98,84028,0
2016-05-12,12.04,12.1556,11.68,11.7,65135,0
2016-05-13,11.63,12,11.54,11.58,105789,0
2016-05-16,11.59,11.92,11.59,11.72,51894,0
2016-05-17,11.72,11.95,11.2,11.23,114907,0
2016-05-18,11.2,11.37,11.09,11.13,61096,0
2016-05-19,11.12,11.19,10.96,11.12,55547,0
2016-05-20,11.17,11.33,11.17,11.32,50911,0
2016-05-23,11.33,11.4062,11.03,11.15,63111,0
2016-05-24,11.27,11.75,11.27,11.65,123209,0
2016-05-25,11.69,11.86,11.57,11.81,59102,0
2016-05-26,11.81,11.835,11.54,11.64,45025,0
2016-05-27,11.63,11.75,11.37,11.66,47130,0
2016-05-31,11.65,11.76,11.46,11.65,78695,0
2016-06-01,11.7,11.75,11.5,11.67,47159,0
2016-06-02,11.69,11.8,11.56,11.6,67986,0
2016-06-03,11.61,11.61,11.39,11.4,74236,0
2016-06-06,11.39,11.725,11.39,11.62,129355,0
2016-06-07,11.62,11.67,11.4,11.44,133041,0
2016-06-08,11.42,11.87,11.42,11.77,217632,0
2016-06-09,11.7,11.85,11.46,11.72,59981,0
2016-06-10,11.64,11.98,11.64,11.73,43339,0
2016-06-13,11.68,11.78,11.43,11.55,46376,0
2016-06-14,11.5,11.63,11.43,11.56,36779,0
2016-06-15,11.57,11.98,11.49,11.74,30660,0
2016-06-16,11.61,11.74,11.44,11.72,37240,0
2016-06-17,11.75,11.88,11.58,11.67,78388,0
2016-06-20,11.84,12.37,11.71,12.28,89113,0
2016-06-21,12.24,12.45,11.93,12.27,102983,0
2016-06-22,12.19,12.4,11.92,11.96,75154,0
2016-06-23,12.16,12.25,11.88,11.91,73260,0
2016-06-24,11.56,11.73,11.15,11.5,671262,0
2016-06-27,11.4,11.4,10.6,10.63,110153,0
2016-06-28,10.81,11.03,10.62,10.79,112438,0
2016-06-29,10.89,11.29,10.89,11.25,49512,0
2016-06-30,11.33,11.39,11.07,11.35,116458,0
2016-07-01,11.45,11.9,11.45,11.79,113386,0
2016-07-05,11.76,11.76,11.13,11.15,72472,0
2016-07-06,11.11,11.36,10.98,11.29,70779,0
2016-07-07,11.44,11.5,10.84,10.86,85038,0
2016-07-08,11.17,11.365,10.96,11.17,130330,0
2016-07-11,11.28,11.7,11.27,11.68,67904,0
2016-07-12,11.75,12.12,11.635,11.79,71461,0
2016-07-13,11.8,12,11.69,11.96,40589,0
2016-07-14,12.04,12.12,11.96,12.01,34493,0
2016-07-15,12.13,12.13,11.9,11.92,78914,0
2016-07-18,11.87,12.15,11.81,12.07,20524,0
2016-07-19,12.04,12.06,11.93,12.04,64078,0
2016-07-20,12.07,12.43,11.91,12.38,75975,0
2016-07-21,12.3,12.5,12.18,12.39,58895,0
2016-07-22,12.39,12.56,12.3,12.54,35250,0
2016-07-25,12.54,12.64,12.42,12.56,38959,0
2016-07-26,12.53,12.81,12.5,12.74,61013,0
2016-07-27,12.68,12.97,12.54,12.9,72230,0
2016-07-28,12.8,12.8,12.54,12.63,30210,0
2016-07-29,12.6,13.08,12.55,13.05,65609,0
2016-08-01,12.97,13.03,12.74,12.99,71758,0
2016-08-02,12.98,13.03,12.86,12.99,70037,0
2016-08-03,12.94,13.27,12.81,13.19,62119,0
2016-08-04,13.17,13.3,13.04,13.06,24071,0
2016-08-05,13.17,13.56,12.9648,13.49,88096,0
2016-08-08,13.69,13.69,13.3704,13.67,48486,0
2016-08-09,14.17,15,14.122,14.4,245019,0
2016-08-10,15.02,15.1,14.74,14.96,130502,0
2016-08-11,15.05,15.48,14.97,15.39,131455,0
2016-08-12,15.47,15.47,15.281,15.35,83846,0
2016-08-15,15.53,15.79,15.12,15.51,170730,0
2016-08-16,15.5,15.66,15.41,15.41,84284,0
2016-08-17,15.42,15.75,15.2194,15.5,46472,0
2016-08-18,15.59,15.59,15.33,15.45,66002,0
2016-08-19,15.4,15.57,15.28,15.48,95353,0
2016-08-22,15.62,15.68,15.24,15.32,73990,0
2016-08-23,15.34,15.72,15.34,15.57,168111,0
2016-08-24,15.55,15.59,15.4,15.48,99901,0
2016-08-25,15.75,18.4999,15.75,17.87,735950,0
2016-08-26,18.28,19.17,17.71,17.83,374848,0
2016-08-29,18.15,18.3999,17.76,17.9,335723,0
2016-08-30,17.83,18.08,17.73,17.79,238038,0
2016-08-31,17.84,18.31,17.65,17.82,208117,0
2016-09-01,17.93,18.005,17.75,17.87,177632,0
2016-09-02,18,18.1,17.42,17.47,228203,0
2016-09-06,17.7,19.38,17.61,19.27,464083,0
2016-09-07,19.28,19.45,18.84,19.4,154097,0
2016-09-08,19.34,19.39,18.74,18.76,107762,0
2016-09-09,18.52,18.5575,17.95,18.16,146163,0
2016-09-12,17.74,18.57,17.41,18.55,418486,0
2016-09-13,18.5,18.68,17.43,17.75,163523,0
2016-09-14,17.75,18.39,17.42,18.13,222085,0
2016-09-15,18.12,18.57,17.855,18.42,175845,0
2016-09-16,18.37,18.48,17.98,18.16,142417,0
2016-09-19,18.31,18.76,18.16,18.55,266874,0
2016-09-20,18.8,19.02,18.05,18.08,200174,0
2016-09-21,18.12,18.356,18.02,18.25,154753,0
2016-09-22,18.58,19.19,18.3,19.12,322157,0
2016-09-23,19.2,19.2,18.73,18.92,218635,0
2016-09-26,18.93,19,18.5714,18.6,132504,0
2016-09-27,18.62,19.9,18.52,19.32,405315,0
2016-09-28,19.51,20.97,19.28,20.87,640207,0
2016-09-29,20.81,20.85,19.8,19.9,429511,0
2016-09-30,20.13,20.22,19.855,19.93,313047,0
2016-10-03,20,20.29,19.68,19.99,137407,0
2016-10-04,20.13,20.18,19.71,19.87,148787,0
2016-10-05,20.09,21.47,20.05,21.36,357508,0
2016-10-06,21.33,21.61,20.85,21.55,286211,0
2016-10-07,21.79,21.79,21.0848,21.52,248180,0
2016-10-10,21.59,22.12,21.41,21.94,267817,0
2016-10-11,21.89,21.89,20.599,21.04,317931,0
2016-10-12,21,21.265,20.771,20.91,159405,0
2016-10-13,20.64,20.75,20.35,20.36,157161,0
2016-10-14,20.64,20.78,20.31,20.4,140124,0
2016-10-17,20.4,20.57,20.11,20.38,119891,0
2016-10-18,20.7,20.7,20.32,20.61,107118,0
2016-10-19,20.75,21.35,20.555,21.25,217726,0
2016-10-20,21.4,21.4,20.95,21.13,186308,0
2016-10-21,20.87,21.13,20.73,20.89,93705,0
2016-10-24,20.87,21.38,20.87,21.19,127260,0
2016-10-25,21.2,21.3245,21.05,21.23,166186,0
2016-10-26,21.08,21.49,20.52,20.65,288521,0
2016-10-27,20.63,20.6528,19.8,19.97,175553,0
2016-10-28,20.07,20.169,19.88,19.9,122121,0
2016-10-31,19.9,20.15,19.2,20.04,221177,0
2016-11-01,20.41,20.5,19.68,19.79,306117,0
2016-11-02,19.79,22.31,19.76,21.39,605295,0
2016-11-03,21.61,21.7968,20.58,20.62,155327,0
2016-11-04,20.43,21.03,20.43,20.73,197495,0
2016-11-07,20.88,21.22,20.75,20.78,189970,0
2016-11-08,20.65,21.05,20.49,20.88,120645,0
2016-11-09,20.29,21.1566,19.86,20.81,261871,0
2016-11-10,20.99,22,20.8,21.77,200810,0
2016-11-11,21.9,22.45,21.56,22.28,347830,0
2016-11-14,22.5,23.01,22.285,22.37,241087,0
2016-11-15,22.6,23.13,22.3824,23,230732,0
2016-11-16,23,23.19,22.78,23.02,168572,0
2016-11-17,22.95,23.94,22.83,23.76,196550,0
2016-11-18,23.74,24.3,23.24,24.25,193019,0
2016-11-21,24.42,24.75,23.85,23.95,158128,0
2016-11-22,24.04,24.26,23.5,23.73,151863,0
2016-11-23,23.55,23.8,23.37,23.7,88671,0
2016-11-25,23.68,23.7,23.31,23.5,116872,0
2016-11-28,23.49,23.5,22.7,22.85,162077,0
2016-11-29,22.95,23.59,22.86,23.11,214859,0
2016-11-30,23.25,23.55,22.98,23.01,126831,0
2016-12-01,23.02,23.47,22.81,23.17,89459,0
2016-12-02,23.08,23.31,22.69,23.05,145719,0
2016-12-05,23.37,24.5,23.31,24.35,315961,0
2016-12-06,24.5,24.9,24.09,24.82,153205,0
2016-12-07,24.91,25.05,24.62,24.8,112041,0
2016-12-08,24.8,25.46,24.47,25.39,101950,0
2016-12-09,25.5,25.5,24.941,25.15,97161,0
2016-12-12,24.97,25.27,24.08,24.46,135608,0
2016-12-13,24.58,24.96,23.79,23.9,163643,0
2016-12-14,23.81,24.07,22.95,23.06,211387,0
2016-12-15,22.97,23.93,22.87,23.7,154924,0
2016-12-16,23.83,24.59,23.83,23.87,181832,0
2016-12-19,24.03,24.03,23.63,23.98,98900,0
2016-12-20,23.83,25.77,23.605,25.7,381052,0
2016-12-21,25.7,26.365,25.2,25.86,205519,0
2016-12-22,25.7,25.8574,24.69,24.78,123394,0
2016-12-23,24.96,25.58,24.55,25.44,70883,0
2016-12-27,25.42,25.81,25.05,25.18,73258,0
2016-12-28,25.25,25.39,24.68,24.68,81963,0
2016-12-29,24.69,24.9,24.13,24.26,142548,0
2016-12-30,24.4,24.4,23.82,24,155645,0
2017-01-03,24.34,24.75,23.9,24.05,207965,0
2017-01-04,24.14,24.74,24.04,24.44,172676,0
2017-01-05,24.13,24.2,23.07,23.12,185773,0
2017-01-06,23.16,23.36,22.55,23.13,112856,0
2017-01-09,22.89,23.02,22.38,22.68,127783,0
2017-01-10,22.67,23.03,22.65,22.81,84586,0
2017-01-11,22.89,22.89,22.4901,22.56,55973,0
2017-01-12,22.63,22.64,21.53,21.89,141283,0
2017-01-13,21.9,22.37,21.74,22.27,200993,0
2017-01-17,22.03,22.03,21.22,21.25,117331,0
2017-01-18,21.24,21.88,21.03,21.67,142294,0
2017-01-19,21.6,21.98,21.32,21.49,140700,0
2017-01-20,21.54,21.87,21.251,21.53,76192,0
2017-01-23,21.31,21.4535,20.7,20.95,141854,0
2017-01-24,21.13,21.5,20.57,20.88,242746,0
2017-01-25,17.2,18.97,17.2,18.86,2105915,0
2017-01-26,18.86,19.37,18.5,18.76,1330833,0
2017-01-27,19.25,19.9,19.13,19.44,4573302,0
2017-01-30,19.36,19.8,19,19.76,951163,0
2017-01-31,19.73,19.89,19.12,19.57,943680,0
2017-02-01,19.66,20.09,19.2,19.51,542376,0
2017-02-02,19.39,19.45,19.001,19.36,427807,0
2017-02-03,19.57,19.75,19.34,19.71,326799,0
2017-02-06,19.46,19.63,18.98,19.05,558905,0
2017-02-07,19.05,19.65,18.84,19.2,335160,0
2017-02-08,19.08,19.08,18.72,18.88,458622,0
2017-02-09,18.82,19.14,18.74,18.75,183217,0
2017-02-10,18.75,19.11,18.61,18.87,370348,0
2017-02-13,19,19.3,18.9,19.11,305881,0
2017-02-14,19,19.28,18.9,19.23,317281,0
2017-02-15,19.09,19.505,19.08,19.46,322147,0
2017-02-16,19.4,19.5798,19.14,19.15,193992,0
2017-02-17,19.14,19.43,19,19.3,131416,0
2017-02-21,19,19.32,18.81,19,239518,0
2017-02-22,18.87,19.16,18.87,19.1,220067,0
2017-02-23,19.14,19.25,18.36,18.37,227833,0
2017-02-24,18.2,18.33,18,18.21,233288,0
2017-02-27,18.11,18.53,18.06,18.53,635693,0
2017-02-28,18.35,18.445,18.11,18.28,884106,0
2017-03-01,18.62,19,18.34,18.76,412927,0
2017-03-02,18.67,18.895,18.34,18.34,625932,0
2017-03-03,18.32,18.8,18.22,18.72,397327,0
2017-03-06,18.5,18.5,17.84,18,517391,0
2017-03-07,18.01,18.15,17.7988,18.01,282812,0
2017-03-08,18.11,18.11,16.85,17.02,841737,0
2017-03-09,14.11,14.99,13.9,14.34,2538783,0
2017-03-10,14.39,15.38,14.39,15.31,1630575,0
2017-03-13,15,15.05,14.06,14.51,1684692,0
2017-03-14,14.32,14.46,13.26,13.65,1675862,0
2017-03-15,13.91,14.54,13.91,14.44,1052871,0
2017-03-16,14.45,14.56,13.67,13.74,684084,0
2017-03-17,13.87,14,13.39,13.52,797386,0
2017-03-20,13.45,13.67,13.3205,13.6,420447,0
2017-03-21,13.65,13.72,12.5,12.6,843926,0
2017-03-22,12.6,12.73,12.26,12.59,632616,0
2017-03-23,12.56,13.14,12.56,13.11,621106,0
2017-03-24,13.16,13.43,12.86,12.94,408429,0
2017-03-27,12.9,13.19,12.61,13.14,465134,0
2017-03-28,13.05,13.24,12.98,12.99,418188,0
2017-03-29,12.93,14.12,12.93,14,913732,0
2017-03-30,14,14.28,13.78,14.05,474097,0
2017-03-31,14.03,14.135,13.71,13.88,385430,0
2017-04-03,13.94,13.99,13.4,13.51,450464,0
2017-04-04,13.47,13.47,12.9,13.1,568572,0
2017-04-05,13.25,13.57,12.95,13.02,549618,0
2017-04-06,13.04,13.18,12.85,12.99,258177,0
2017-04-07,12.95,13.05,12.53,12.56,322156,0
2017-04-10,12.58,12.715,12.25,12.27,376502,0
2017-04-11,12.09,12.42,11.8,12.32,402207,0
2017-04-12,12.8,13.5,12.53,12.61,559579,0
2017-04-13,12.57,12.75,12.18,12.61,329364,0
2017-04-17,12.64,12.98,12.48,12.83,260104,0
2017-04-18,12.75,12.92,12.74,12.87,134058,0
2017-04-19,12.93,13.295,12.93,13.05,329240,0
2017-04-20,13.1,13.42,13.1,13.23,285947,0
2017-04-21,13.2,13.3,13.06,13.17,411958,0
2017-04-24,13.44,13.66,13.25,13.48,402511,0
2017-04-25,13.6,13.84,13.54,13.79,316489,0
2017-04-26,13.73,14.1,13.67,14,372242,0
2017-04-27,14,14.5,13.91,14.41,375302,0
2017-04-28,14.4,14.49,14.07,14.09,279963,0
2017-05-01,14.15,14.5,14,14.46,232849,0
2017-05-02,14.5,14.54,13.98,14.21,293693,0
2017-05-03,14.13,14.42,13.98,14.16,301997,0
2017-05-04,14.16,14.55,13.3,14.08,1137297,0
2017-05-05,14.15,14.15,13.45,14.02,517108,0
2017-05-08,14.01,14.3,13.77,13.94,300735,0
2017-05-09,13.94,14.02,13.8,13.91,198216,0
2017-05-10,13.88,13.98,13.67,13.95,184066,0
2017-05-11,13.9,14.49,13.9,14.39,223154,0
2017-05-12,14.47,15.2825,14.44,14.59,429057,0
2017-05-15,14.65,15.09,14.65,15.04,334831,0
2017-05-16,15.09,15.2,14.91,15.11,366068,0
2017-05-17,14.81,15.05,14.67,14.93,449123,0
2017-05-18,14.86,14.99,14.23,14.89,396663,0
2017-05-19,14.89,14.99,14.57,14.66,291481,0
2017-05-22,14.71,14.74,14.39,14.57,203991,0
2017-05-23,14.65,14.72,14.485,14.69,204952,0
2017-05-24,14.7,14.85,14.47,14.62,175637,0
2017-05-25,14.66,14.87,14.36,14.82,375904,0
2017-05-26,14.84,15,14.53,14.95,212015,0
2017-05-30,14.9,15.07,14.63,14.75,428021,0
2017-05-31,14.8,14.8,14.37,14.71,388081,0
2017-06-01,14.77,15.24,14.72,15.17,227495,0
2017-06-02,15.23,15.55,15.15,15.31,220185,0
2017-06-05,15.33,15.355,14.88,15.29,178740,0
2017-06-06,15.14,15.32,14.96,15.19,142238,0
2017-06-07,15.19,15.41,14.98,15.12,171732,0
2017-06-08,15.12,15.31,15.09,15.17,137929,0
2017-06-09,15.25,15.3,15.03,15.29,194348,0
2017-06-12,15.31,15.71,15.13,15.4,158495,0
2017-06-13,15.46,15.57,15.12,15.32,137585,0
2017-06-14,15.27,15.29,14.91,15.12,204758,0
2017-06-15,14.97,15.15,14.68,14.84,150406,0
2017-06-16,14.73,14.86,14.37,14.49,311906,0
2017-06-19,14.59,14.74,13.95,14.22,287814,0
2017-06-20,14.17,14.26,13.92,13.99,235685,0
2017-06-21,14,14.18,13.6,13.92,240651,0
2017-06-22,13.91,14.25,13.91,14.02,148832,0
2017-06-23,14.03,14.03,13.72,13.85,410201,0
2017-06-26,13.86,14.23,13.78,14.1,214380,0
2017-06-27,14.1,14.1,13.75,13.76,188185,0
2017-06-28,13.87,14.21,13.72,14.08,200886,0
2017-06-29,14.16,14.21,13.87,14.03,137165,0
2017-06-30,14.09,14.46,14.01,14.36,139095,0
2017-07-03,14.47,15.07,14.03,14.96,196701,0
2017-07-05,14.96,14.96,14.35,14.82,279266,0
2017-07-06,14.71,14.72,13.67,13.67,512214,0
2017-07-07,13.74,13.89,13.34,13.84,659215,0
2017-07-10,13.79,14.14,13.4,13.96,261327,0
2017-07-11,13.95,14.18,13.68,13.88,220410,0
2017-07-12,13.92,14.15,13.77,13.82,169934,0
2017-07-13,13.8,14.51,13.8,14.29,307574,0
2017-07-14,14.25,14.75,14.1,14.56,191746,0
2017-07-17,14.55,14.78,14.37,14.57,106010,0
2017-07-18,14.49,14.66,14.22,14.32,149416,0
2017-07-19,14.34,14.53,14.33,14.47,112859,0
2017-07-20,14.49,14.51,14.22,14.3,110862,0
2017-07-21,14.39,14.39,13.5,13.81,491173,0
2017-07-24,13.86,13.86,13.48,13.54,115694,0
2017-07-25,13.63,14,13.62,13.9,141154,0
2017-07-26,13.93,14.085,13.71,13.98,123569,0
2017-07-27,13.99,14.14,13.81,13.99,133649,0
2017-07-28,13.91,14,13.68,13.99,133363,0
2017-07-31,13.98,13.99,13.64,13.94,236850,0
2017-08-01,15.05,17.87,14.55,17.23,2366913,0
2017-08-02,17.44,18.29,16.79,18.13,771704,0
2017-08-03,18.03,18.37,17.79,18.28,333669,0
2017-08-04,18.21,19.26,18.21,18.55,364924,0
2017-08-07,18.53,18.54,17.79,17.83,329120,0
2017-08-08,17.79,18.3,17.75,18.14,261255,0
2017-08-09,18.07,18.73,18.01,18.63,221463,0
2017-08-10,18.47,18.629,17.92,17.93,195713,0
2017-08-11,17.68,18.16,17.4,17.99,307557,0
2017-08-14,18.14,18.14,17.08,17.35,366247,0
2017-08-15,17.48,17.57,17.12,17.18,246207,0
2017-08-16,17.33,17.36,16.9,17.15,316623,0
2017-08-17,17.01,17.29,16.91,16.96,166752,0
2017-08-18,16.8,17.34,16.79,17.12,162663,0
2017-08-21,17,17.27,16.92,17.16,175514,0
2017-08-22,17.19,17.36,16.6,16.84,135759,0
2017-08-23,16.76,17.14,16.76,16.9,132203,0
2017-08-24,17.03,17.11,16.77,16.85,152487,0
2017-08-25,16.96,17.12,16.87,16.97,123304,0
2017-08-28,17.02,17.46,16.95,17.4,161143,0
2017-08-29,17.19,17.345,16.74,16.94,132564,0
2017-08-30,16.99,16.99,16.72,16.77,106756,0
2017-08-31,16.88,17.29,16.88,17.2,205108,0
2017-09-01,17.16,17.49,17.07,17.41,196924,0
2017-09-05,16.75,17.01,16.07,16.96,415369,0
2017-09-06,16.87,17.395,16.87,17.24,263772,0
2017-09-07,17.32,17.32,16.82,16.94,125492,0
2017-09-08,16.97,17.11,16.67,16.84,183967,0
2017-09-11,16.99,16.99,16.65,16.79,212511,0
2017-09-12,16.87,17.45,16.79,17.39,240414,0
2017-09-13,17.38,17.95,17.24,17.84,202728,0
2017-09-14,17.85,18.02,16.7,17.13,319913,0
2017-09-15,17.15,17.27,16.82,17.06,310611,0
2017-09-18,17.06,17.06,15.69,15.78,466352,0
2017-09-19,15.85,16.56,15.67,16.52,337141,0
2017-09-20,16.58,16.95,16.43,16.59,304546,0
2017-09-21,16.58,16.77,16.265,16.76,109697,0
2017-09-22,16.75,17.095,16.75,17.04,163810,0
2017-09-25,17.05,17.28,16.92,16.98,196729,0
2017-09-26,16.96,17.28,16.96,17.25,247978,0
2017-09-27,17.28,17.94,17.2,17.84,234467,0
2017-09-28,17.75,17.84,17.59,17.77,119723,0
2017-09-29,17.7,17.89,17.61,17.64,135826,0
2017-10-02,17.61,18.07,17.51,18.05,139806,0
2017-10-03,18.14,18.23,17.79,17.99,206239,0
2017-10-04,18.05,18.1,17.79,17.92,79659,0
2017-10-05,17.95,17.95,17.71,17.9,86859,0
2017-10-06,17.75,18.24,17.75,17.85,145708,0
2017-10-09,17.83,18.04,17.72,17.86,62581,0
2017-10-10,18.1,18.19,17.28,17.3,270303,0
2017-10-11,17.45,17.49,16.96,17.18,184025,0
2017-10-12,17.14,17.49,16.87,17.42,117995,0
2017-10-13,17.45,17.45,17.1,17.13,67456,0
2017-10-16,17.14,17.2,16.91,17.14,189250,0
2017-10-17,17.2,17.21,16.81,16.84,142636,0
2017-10-18,16.72,17.19,16.6533,17.1,145011,0
2017-10-19,17.07,17.07,16.68,16.9,119797,0
2017-10-20,17.02,17.13,16.69,17.03,182319,0
2017-10-23,17.02,17.19,16.8632,17.01,104999,0
2017-10-24,17.17,17.415,16.95,17.14,119599,0
2017-10-25,17.14,17.15,16.82,17.01,129435,0
2017-10-26,17.1,17.78,16.93,17.7,207188,0
2017-10-27,17.64,17.64,17.02,17.22,217914,0
2017-10-30,17.12,17.13,16.7,17.04,188204,0
2017-10-31,16.81,17.725,16.15,16.23,466173,0
2017-11-01,16.21,16.26,15.05,15.07,306492,0
2017-11-02,15,15.31,14.76,15.3,283983,0
2017-11-03,15.37,15.37,14.54,14.68,142615,0
2017-11-06,14.53,14.62,13.915,14.21,252085,0
2017-11-07,14.17,14.215,13.6,13.65,295139,0
2017-11-08,13.68,13.7,13,13.56,298474,0
2017-11-09,13.53,13.86,13.36,13.6,198429,0
2017-11-10,13.61,14.05,13.5,14.02,261030,0
